Skip to main content

James River Gp HD (NQ: JRVR )

7.700 +0.300 (+4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 15.76 16.03 15.49 15.82 102,006 -0.08(-0.51%)
Jan 29, 2015 16.28 16.28 15.62 15.90 31,456 -0.32(-1.96%)
Jan 28, 2015 16.08 16.26 16.08 16.22 61,923 +0.22(+1.39%)
Jan 27, 2015 16.00 16.10 15.60 16.00 84,413 +0.05(+0.32%)
Jan 26, 2015 16.26 16.69 15.57 15.95 144,764 -0.01(-0.09%)
Jan 23, 2015 16.14 16.44 15.47 15.96 177,676 -0.24(-1.46%)
Jan 22, 2015 16.38 16.54 16.06 16.20 137,982 -0.28(-1.70%)
Jan 21, 2015 16.43 16.63 16.37 16.48 117,356 -0.06(-0.36%)
Jan 20, 2015 16.46 16.63 15.93 16.54 209,685 +0.16(+0.99%)
Jan 16, 2015 17.28 17.28 16.37 16.37 170,822 -0.18(-1.07%)
Jan 15, 2015 16.54 16.98 16.11 16.55 74,959 -0.07(-0.44%)
Jan 14, 2015 16.31 16.81 16.24 16.63 145,530 +0.08(+0.49%)
Jan 13, 2015 16.73 17.00 16.07 16.54 130,588 -0.43(-2.53%)
Jan 12, 2015 17.09 17.23 16.71 16.97 186,980 -0.13(-0.78%)
Jan 09, 2015 16.91 17.55 16.68 17.11 120,908 +0.19(+1.14%)
Jan 08, 2015 16.71 16.93 16.49 16.91 154,006 +0.10(+0.57%)
Jan 07, 2015 16.77 16.93 16.30 16.82 164,749 +0.13(+0.80%)
Jan 06, 2015 16.86 17.17 16.49 16.68 407,806 -0.18(-1.10%)
Jan 05, 2015 16.37 17.18 16.12 16.87 327,274 +0.40(+2.42%)
Jan 02, 2015 16.91 16.91 16.03 16.47 45,925 -0.35(-2.11%)
Dec 31, 2014 16.73 16.83 16.83 16.83 205,206 +0.11(+0.66%)
Dec 30, 2014 16.77 17.02 16.41 16.71 204,309 -0.14(-0.83%)
Dec 29, 2014 16.88 16.95 16.46 16.86 115,776 -0.04(-0.26%)
Dec 26, 2014 16.66 17.00 16.36 16.90 163,640 +0.18(+1.06%)
Dec 24, 2014 16.57 16.72 16.72 16.72 28,812 +0.13(+0.76%)
Dec 23, 2014 16.89 17.00 16.37 16.60 69,097 -0.34(-2.01%)
Dec 22, 2014 16.90 17.28 16.47 16.94 194,363 +0.53(+3.24%)
Dec 19, 2014 15.52 16.77 15.52 16.40 436,002 +0.80(+5.12%)
Dec 18, 2014 15.83 15.84 15.53 15.61 78,456 -0.04(-0.28%)
Dec 17, 2014 15.61 15.81 15.53 15.65 305,348 +0.01(+0.09%)
Dec 16, 2014 15.52 16.08 15.50 15.64 618,025 +0.47(+3.07%)
Dec 15, 2014 15.57 15.74 15.13 15.17 995,640 -0.54(-3.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.